Indicators

Eventbrite Inc (NY: EB )

5.160 +0.050 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.56	20.62	20.03	20.30	1,394,691	-0.23(-1.12%)
May 27, 2021	20.78	21.06	20.38	20.53	1,532,447	-0.16(-0.77%)
May 26, 2021	20.49	20.95	20.49	20.69	972,206	+0.22(+1.07%)
May 25, 2021	20.99	21.46	20.39	20.47	998,648	-0.23(-1.11%)
May 24, 2021	20.27	20.90	20.01	20.70	1,604,313	+0.63(+3.14%)
May 21, 2021	19.98	20.17	19.52	20.07	1,209,294	+0.15(+0.75%)
May 20, 2021	20.08	20.37	19.85	19.92	800,228	-0.11(-0.55%)
May 19, 2021	19.73	20.04	19.02	20.03	1,210,030	-0.36(-1.77%)
May 18, 2021	21.03	21.08	20.39	20.39	1,248,921	-0.35(-1.69%)
May 17, 2021	20.39	20.81	20.05	20.74	858,416	+0.13(+0.63%)
May 14, 2021	20.00	21.30	19.97	20.61	3,550,388	+0.80(+4.04%)
May 13, 2021	20.07	20.88	19.20	19.81	2,409,289	-0.15(-0.75%)
May 12, 2021	21.07	21.47	19.65	19.96	1,233,174	-1.49(-6.95%)
May 11, 2021	21.97	22.65	21.23	21.45	1,362,305	-1.35(-5.92%)
May 10, 2021	21.86	23.23	21.48	22.80	3,361,817	+0.73(+3.31%)
May 07, 2021	20.09	22.64	20.09	22.07	2,661,927	+1.54(+7.50%)
May 06, 2021	21.40	21.44	19.85	20.53	2,230,193	-0.97(-4.51%)
May 05, 2021	22.13	22.50	21.45	21.50	755,351	-0.96(-4.27%)
May 04, 2021	23.13	23.15	21.93	22.46	1,732,671	-0.92(-3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.